Indonesian Paradise Property historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 775.00 | 775.00 | 745.00 | 770.00 | 765.29 | 1,300 |
| 2026-05-01 | 800.00 | 800.00 | 800.00 | 800.00 | 795.10 | 0 |
| 2026-04-30 | 800.00 | 800.00 | 800.00 | 800.00 | 795.10 | 0 |
| 2026-04-29 | 800.00 | 800.00 | 800.00 | 800.00 | 795.10 | 0 |
| 2026-04-28 | 795.00 | 800.00 | 795.00 | 800.00 | 795.10 | 1,600 |
| 2026-04-27 | 745.00 | 800.00 | 740.00 | 800.00 | 795.10 | 6,800 |
| 2026-04-24 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-04-23 | 740.00 | 785.00 | 740.00 | 785.00 | 780.19 | 27,200 |
| 2026-04-22 | 795.00 | 795.00 | 795.00 | 795.00 | 790.13 | 0 |
| 2026-04-21 | 735.00 | 795.00 | 735.00 | 795.00 | 790.13 | 1,200 |
| 2026-04-20 | 800.00 | 800.00 | 790.00 | 795.00 | 790.13 | 134,900 |
| 2026-04-17 | 800.00 | 800.00 | 800.00 | 800.00 | 795.10 | 0 |
| 2026-04-16 | 780.00 | 800.00 | 780.00 | 800.00 | 795.10 | 1,000 |
| 2026-04-15 | 770.00 | 785.00 | 770.00 | 785.00 | 780.19 | 13,000 |
| 2026-04-14 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-04-13 | 770.00 | 785.00 | 770.00 | 785.00 | 780.19 | 300 |
| 2026-04-10 | 790.00 | 795.00 | 770.00 | 795.00 | 790.13 | 900 |
| 2026-04-09 | 775.00 | 795.00 | 760.00 | 795.00 | 790.13 | 8,400 |
| 2026-04-08 | 780.00 | 780.00 | 760.00 | 775.00 | 770.26 | 2,500 |
| 2026-04-07 | 780.00 | 780.00 | 780.00 | 780.00 | 775.22 | 200 |
| 2026-04-06 | 755.00 | 770.00 | 700.00 | 770.00 | 765.29 | 14,700 |
| 2026-04-02 | 780.00 | 800.00 | 770.00 | 770.00 | 765.29 | 25,300 |
| 2026-04-01 | 775.00 | 800.00 | 770.00 | 800.00 | 795.10 | 4,900 |
| 2026-03-31 | 760.00 | 780.00 | 755.00 | 780.00 | 775.22 | 103,900 |
| 2026-03-30 | 750.00 | 790.00 | 750.00 | 790.00 | 785.16 | 141,600 |
| 2026-03-27 | 750.00 | 785.00 | 750.00 | 750.00 | 745.41 | 42,900 |
| 2026-03-26 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-03-25 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-03-17 | 770.00 | 785.00 | 770.00 | 785.00 | 780.19 | 1,100 |
| 2026-03-16 | 685.00 | 785.00 | 685.00 | 785.00 | 780.19 | 29,000 |
| 2026-03-13 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 0 |
| 2026-03-12 | 785.00 | 785.00 | 785.00 | 785.00 | 780.19 | 14,000 |
| 2026-03-11 | 695.00 | 790.00 | 685.00 | 785.00 | 780.19 | 12,100 |
| 2026-03-10 | 790.00 | 790.00 | 780.00 | 790.00 | 785.16 | 6,400 |
| 2026-03-09 | 760.00 | 790.00 | 710.00 | 790.00 | 785.16 | 2,000 |
| 2026-03-06 | 745.00 | 780.00 | 745.00 | 780.00 | 775.22 | 9,100 |
| 2026-03-05 | 780.00 | 785.00 | 755.00 | 780.00 | 775.22 | 49,800 |
| 2026-03-04 | 795.00 | 795.00 | 775.00 | 775.00 | 770.26 | 23,100 |
| 2026-03-03 | 795.00 | 800.00 | 785.00 | 800.00 | 795.10 | 57,900 |
| 2026-03-02 | 800.00 | 800.00 | 785.00 | 800.00 | 795.10 | 9,100 |
| 2026-02-27 | 785.00 | 800.00 | 785.00 | 800.00 | 795.10 | 29,800 |
| 2026-02-26 | 800.00 | 800.00 | 785.00 | 800.00 | 795.10 | 4,200 |
| 2026-02-25 | 805.00 | 805.00 | 790.00 | 800.00 | 795.10 | 2,700 |
| 2026-02-24 | 800.00 | 810.00 | 795.00 | 805.00 | 800.07 | 55,200 |
| 2026-02-23 | 815.00 | 815.00 | 800.00 | 815.00 | 810.01 | 34,000 |
| 2026-02-20 | 815.00 | 815.00 | 790.00 | 815.00 | 810.01 | 118,600 |
| 2026-02-19 | 815.00 | 815.00 | 780.00 | 815.00 | 810.01 | 151,800 |
| 2026-02-18 | 815.00 | 815.00 | 790.00 | 815.00 | 810.01 | 530,400 |
| 2026-02-13 | 815.00 | 815.00 | 780.00 | 815.00 | 810.01 | 812,000 |
| 2026-02-12 | 740.00 | 815.00 | 730.00 | 815.00 | 810.01 | 1,025,500 |
| 2026-02-11 | 775.00 | 790.00 | 670.00 | 740.00 | 735.47 | 768,700 |
| 2026-02-10 | 780.00 | 800.00 | 755.00 | 785.00 | 780.19 | 472,900 |
| 2026-02-09 | 760.00 | 790.00 | 740.00 | 780.00 | 775.22 | 123,000 |
| 2026-02-06 | 780.00 | 780.00 | 750.00 | 760.00 | 755.35 | 116,900 |
| 2026-02-05 | 775.00 | 795.00 | 770.00 | 790.00 | 785.16 | 51,400 |
| 2026-02-04 | 800.00 | 800.00 | 730.00 | 800.00 | 795.10 | 240,800 |
| 2026-02-03 | 730.00 | 800.00 | 655.00 | 800.00 | 795.10 | 270,600 |
| 2026-02-02 | 785.00 | 785.00 | 725.00 | 740.00 | 735.47 | 67,200 |
| 2026-01-30 | 740.00 | 800.00 | 725.00 | 800.00 | 795.10 | 129,200 |
| 2026-01-29 | 730.00 | 740.00 | 645.00 | 740.00 | 735.47 | 206,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 4.5000 IDR |
| 2025-09-15 | 5.0000 IDR |
| 2025-07-01 | 6.0000 IDR |
| 2020-06-16 | 4.5000 IDR |
| 2019-07-02 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.